401.5
+4.5 (+1.13%)
株価：2025/08/26 09:39
15分ディレイ
ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 3,920 | 3,925 | 3,865 | 3,915 | -50 | -1.3% | 2,490 |
| 2019/11/29 | 3,950 | 3,965 | 3,910 | 3,965 | +35 | +0.9% | 2,760 |
| 2019/11/28 | 3,935 | 3,945 | 3,915 | 3,930 | +10 | +0.3% | 620 |
| 2019/11/27 | 3,945 | 3,945 | 3,910 | 3,920 | -30 | -0.8% | 1,790 |
| 2019/11/26 | 3,940 | 3,950 | 3,890 | 3,950 | ±0 | ±0% | 2,400 |
| 2019/11/25 | 3,980 | 3,985 | 3,950 | 3,950 | -85 | -2.1% | 1,270 |
| 2019/11/22 | 4,040 | 4,040 | 3,990 | 4,035 | +5 | +0.1% | 590 |
| 2019/11/21 | 4,055 | 4,120 | 4,030 | 4,030 | -10 | -0.2% | 980 |
| 2019/11/20 | 4,040 | 4,045 | 3,980 | 4,040 | +65 | +1.6% | 430 |
| 2019/11/19 | 3,985 | 4,000 | 3,975 | 3,975 | +5 | +0.1% | 120 |
| 2019/11/18 | 3,990 | 3,995 | 3,970 | 3,970 | -20 | -0.5% | 1,940 |
| 2019/11/15 | 4,055 | 4,055 | 3,950 | 3,990 | -70 | -1.7% | 1,590 |
| 2019/11/14 | 3,995 | 4,065 | 3,995 | 4,060 | +70 | +1.8% | 2,940 |
| 2019/11/13 | 3,975 | 3,990 | 3,975 | 3,990 | ±0 | ±0% | 80 |
| 2019/11/12 | 4,005 | 4,005 | 3,990 | 3,990 | -5 | -0.1% | 240 |
| 2019/11/11 | 3,965 | 3,995 | 3,920 | 3,995 | ±0 | ±0% | 1,820 |
| 2019/11/08 | 3,975 | 4,035 | 3,930 | 3,995 | -20 | -0.5% | 1,920 |
| 2019/11/07 | 4,035 | 4,040 | 4,010 | 4,015 | -5 | -0.1% | 1,640 |
| 2019/11/06 | 4,010 | 4,050 | 3,980 | 4,020 | -20 | -0.5% | 1,300 |
| 2019/11/05 | 4,085 | 4,085 | 4,000 | 4,040 | -135 | -3.2% | 6,770 |
| 2019/11/01 | 4,200 | 4,225 | 4,140 | 4,175 | +45 | +1.1% | 1,680 |
| 2019/10/31 | 4,150 | 4,180 | 4,130 | 4,130 | -25 | -0.6% | 1,300 |
| 2019/10/30 | 4,185 | 4,190 | 4,150 | 4,155 | -5 | -0.1% | 2,000 |
| 2019/10/29 | 4,235 | 4,275 | 4,160 | 4,160 | -120 | -2.8% | 4,920 |
| 2019/10/28 | 4,280 | 4,285 | 4,220 | 4,280 | ±0 | ±0% | 850 |
| 2019/10/25 | 4,245 | 4,285 | 4,235 | 4,280 | -5 | -0.1% | 3,510 |
| 2019/10/24 | 4,345 | 4,345 | 4,245 | 4,285 | -45 | -1% | 3,660 |
| 2019/10/23 | 4,345 | 4,420 | 4,280 | 4,330 | -5 | -0.1% | 1,330 |
| 2019/10/21 | 4,390 | 4,390 | 4,335 | 4,335 | -70 | -1.6% | 1,880 |
| 2019/10/18 | 4,355 | 4,420 | 4,345 | 4,405 | +10 | +0.2% | 1,140 |
| 2019/10/17 | 4,395 | 4,400 | 4,360 | 4,395 | +15 | +0.3% | 370 |
| 2019/10/16 | 4,345 | 4,385 | 4,260 | 4,380 | -20 | -0.5% | 2,550 |
| 2019/10/15 | 4,490 | 4,490 | 4,390 | 4,400 | -165 | -3.6% | 3,360 |
| 2019/10/11 | 4,570 | 4,575 | 4,510 | 4,565 | -50 | -1.1% | 1,230 |
| 2019/10/10 | 4,645 | 4,695 | 4,615 | 4,615 | - | - | 490 |
| 2019/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/08 | 4,655 | 4,660 | 4,580 | 4,580 | -50 | -1.1% | 290 |
| 2019/10/07 | 4,635 | 4,675 | 4,630 | 4,630 | -30 | -0.6% | 180 |
| 2019/10/04 | 4,685 | 4,745 | 4,655 | 4,660 | -5 | -0.1% | 1,180 |
| 2019/10/03 | 4,725 | 4,730 | 4,665 | 4,665 | +115 | +2.5% | 12,110 |
| 2019/10/02 | 4,665 | 4,665 | 4,540 | 4,550 | +25 | +0.6% | 12,510 |
| 2019/10/01 | 4,670 | 4,670 | 4,525 | 4,525 | -215 | -4.5% | 3,070 |
| 2019/09/30 | 4,555 | 4,740 | 4,535 | 4,740 | +240 | +5.3% | 2,710 |
| 2019/09/27 | 4,540 | 4,580 | 4,500 | 4,500 | -5 | -0.1% | 1,500 |
| 2019/09/26 | 4,500 | 4,510 | 4,425 | 4,505 | ±0 | ±0% | 6,730 |
| 2019/09/25 | 4,555 | 4,580 | 4,505 | 4,505 | +5 | +0.1% | 640 |
| 2019/09/24 | 4,590 | 4,590 | 4,455 | 4,500 | -80 | -1.7% | 1,060 |
| 2019/09/20 | 4,510 | 4,580 | 4,490 | 4,580 | +45 | +1% | 1,550 |
| 2019/09/19 | 4,640 | 4,680 | 4,455 | 4,535 | -95 | -2.1% | 4,040 |
| 2019/09/18 | 4,555 | 4,630 | 4,555 | 4,630 | +70 | +1.5% | 1,100 |
1401～
1450
件表示中 / 2444件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
